6135 (株)牧野フライス製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284,3804,4204,3404,410140,4004,410
2022-09-274,3354,4104,3154,395107,6004,395
2022-09-264,4104,4204,2654,265111,1004,265
2022-09-224,4504,4954,4304,465116,8004,465
2022-09-214,4654,4954,4154,46096,8004,460
2022-09-204,4704,5204,4604,460129,7004,460
2022-09-164,4404,4554,4004,41077,7004,410
2022-09-154,4354,4704,4054,43591,4004,435
2022-09-144,4054,4604,4004,40571,6004,405
2022-09-134,5604,5604,4754,47584,8004,475
2022-09-124,5354,5654,5054,51085,0004,510
2022-09-094,4854,5254,4604,515153,9004,515
2022-09-084,4104,4804,3804,480155,4004,480
2022-09-074,3704,3704,2854,31073,6004,310
2022-09-064,3404,3704,2904,36082,6004,360
2022-09-054,3554,3704,2954,320111,4004,320
2022-09-024,3354,3354,2504,30091,6004,300
2022-09-014,3604,3854,2854,340105,1004,340
2022-08-314,2904,4654,2804,410185,8004,410
2022-08-304,4004,4004,3104,31089,6004,310
2022-08-294,3104,3354,2704,305180,5004,305
2022-08-264,4854,5054,4254,440124,2004,440
2022-08-254,5054,5054,4554,48576,1004,485
2022-08-244,4804,5204,4754,500104,3004,500
2022-08-234,4354,4904,4154,48077,3004,480
2022-08-224,4954,5204,4704,50582,4004,505
2022-08-194,5654,5704,5354,56587,6004,565
2022-08-184,5504,5504,5004,53546,7004,535
2022-08-174,5804,6004,5204,585105,4004,585
2022-08-164,5804,5804,4754,54091,0004,540
2022-08-154,6254,6404,5804,59566,4004,595
2022-08-124,5254,6104,5104,595134,2004,595
2022-08-104,5154,5154,4654,47545,5004,475
2022-08-094,5454,5754,4954,53089,4004,530
2022-08-084,4954,5354,4654,53578,4004,535
2022-08-054,3754,5054,3754,495122,8004,495
2022-08-044,4604,4604,3704,38080,4004,380
2022-08-034,4554,4704,4054,430121,6004,430
2022-08-024,5254,5254,4504,510159,5004,510
2022-08-014,5354,6304,4704,500212,9004,500
2022-07-294,5504,5504,4704,500180,9004,500
2022-07-284,6454,6454,5304,570145,8004,570
2022-07-274,6154,6654,5754,645149,8004,645
2022-07-264,6754,6804,6154,635141,2004,635
2022-07-254,7154,7304,6554,665113,3004,665
2022-07-224,6204,7304,6204,715191,8004,715
2022-07-214,5204,6554,5154,655257,9004,655
2022-07-204,5704,5804,5204,545139,4004,545
2022-07-194,4104,5004,4004,500125,5004,500
2022-07-154,4154,4154,3404,34090,5004,340
2022-07-144,2504,4254,2504,375129,5004,375
2022-07-134,2704,3154,2504,29579,4004,295
2022-07-124,3204,3204,2054,230112,2004,230
2022-07-114,4404,4404,3204,340127,7004,340
2022-07-084,3504,4654,3504,350195,8004,350
2022-07-074,2404,3154,2004,290142,5004,290
2022-07-064,1304,2104,1054,170102,6004,170
2022-07-054,2504,2604,1754,20096,1004,200
2022-07-044,1704,1904,1254,185101,0004,185
2022-07-014,2204,2504,0804,110173,9004,110
2022-06-304,2504,2604,1754,220112,0004,220
2022-06-294,3304,3304,2554,29592,0004,295
2022-06-284,3154,3354,2754,330104,4004,330
2022-06-274,2604,2954,2104,275146,4004,275
2022-06-244,2554,2554,1854,205186,0004,205
2022-06-234,3904,4054,3054,325161,4004,325
2022-06-224,4704,5054,4204,420149,6004,420
2022-06-214,4254,5104,4104,470124,3004,470
2022-06-204,4704,5004,3004,325130,9004,325
2022-06-174,3304,4604,3204,445126,5004,445
2022-06-164,4904,5404,4704,495109,4004,495
2022-06-154,4854,5104,4004,44581,2004,445
2022-06-144,4554,4904,4454,48573,4004,485
2022-06-134,4554,5254,4454,495145,1004,495
2022-06-104,6704,6854,5504,575144,8004,575
2022-06-094,7304,7354,6254,700247,3004,700
2022-06-084,8304,8604,7504,785181,5004,785
2022-06-074,7454,8304,7204,810308,5004,810
2022-06-064,6654,7204,6154,720297,0004,720
2022-06-034,6704,7204,6154,630304,1004,630
2022-06-024,4204,7404,4054,740707,5004,740
2022-06-014,3004,4504,2854,390212,3004,390
2022-05-314,2404,2904,2004,230139,2004,230
2022-05-304,3404,3454,2754,29068,3004,290
2022-05-274,3354,3654,2704,27082,7004,270
2022-05-264,2454,3054,2004,26587,7004,265
2022-05-254,3204,3554,2504,27066,5004,270
2022-05-244,2104,4154,1954,305165,7004,305
2022-05-234,2454,2604,1954,20047,1004,200
2022-05-204,1654,2104,1304,19547,3004,195
2022-05-194,0454,1904,0404,17556,7004,175
2022-05-184,2304,2504,1554,18557,6004,185
2022-05-174,2204,2304,1754,21541,1004,215
2022-05-164,2504,2654,1704,17564,4004,175
2022-05-134,1654,2304,1454,20571,0004,205
2022-05-124,0954,1754,0754,14074,2004,140
2022-05-114,0804,1404,0354,12593,8004,125
2022-05-104,1754,2304,0854,120173,1004,120
2022-05-094,2504,2504,1404,205130,8004,205
2022-05-064,1504,2954,1254,245166,6004,245
2022-05-024,1504,2354,0854,160348,0004,160
2022-04-283,8453,9953,8453,985180,8003,985
2022-04-273,8103,8603,7853,845124,3003,845
2022-04-263,8803,9053,8553,87577,6003,875
2022-04-253,9003,9103,8403,875119,0003,875
2022-04-223,9203,9903,9203,975119,9003,975
2022-04-213,9003,9453,8953,92589,6003,925
2022-04-203,9354,0003,8953,89585,6003,895
2022-04-193,8853,9553,8853,93074,6003,930
2022-04-183,8753,9253,8503,880107,5003,880
2022-04-153,8703,9253,8553,89579,6003,895
2022-04-143,8053,9203,8003,900114,2003,900
2022-04-133,7303,8603,7303,810141,4003,810
2022-04-123,7653,7853,6953,695149,0003,695
2022-04-113,7853,8553,7753,80583,3003,805
2022-04-083,7503,7703,7203,735114,7003,735
2022-04-073,8203,8203,7503,755113,8003,755
2022-04-063,8953,9103,8703,87098,8003,870
2022-04-053,9453,9803,9153,93559,7003,935
2022-04-043,9353,9353,8853,93054,4003,930
2022-04-013,8603,9053,8203,89062,4003,890
2022-03-313,8653,9103,8453,87587,8003,875
2022-03-303,9353,9703,8603,89095,7003,890
2022-03-293,9404,0053,9154,00084,7004,000
2022-03-283,9653,9803,9153,95077,5003,950
2022-03-253,9653,9903,9403,95586,0003,955
2022-03-243,9153,9453,8553,945103,2003,945
2022-03-233,9503,9703,9203,95089,2003,950
2022-03-223,9153,9603,8853,935117,5003,935
2022-03-183,8503,8903,8303,855112,8003,855
2022-03-173,7953,8653,7853,865118,6003,865
2022-03-163,7203,7453,6853,70087,1003,700
2022-03-153,7053,7803,7003,71078,4003,710
2022-03-143,7203,7853,7203,75070,8003,750
2022-03-113,5653,6653,5653,65575,3003,655
2022-03-103,5803,6603,5553,630121,8003,630
2022-03-093,4353,5353,4303,440241,6003,440
2022-03-083,4253,5053,3903,435139,7003,435
2022-03-073,5503,5753,4453,485214,2003,485
2022-03-043,6603,6853,5653,565184,8003,565
2022-03-033,6453,7553,6153,685246,1003,685
2022-03-023,6253,6303,5553,580234,3003,580
2022-03-013,6503,7253,6053,680193,0003,680
2022-02-283,6953,7653,6853,75593,0003,755
2022-02-253,7003,7003,6153,650144,7003,650
2022-02-243,6153,7203,6053,685228,7003,685
2022-02-223,6353,6653,6003,645209,4003,645
2022-02-213,6603,7053,6403,700106,3003,700
2022-02-183,6603,7403,6453,715143,0003,715
2022-02-173,6803,7303,6403,710147,3003,710
2022-02-163,6853,7003,6453,65099,4003,650
2022-02-153,7303,7653,6253,65078,7003,650
2022-02-143,7003,7253,6553,71071,2003,710
2022-02-103,8203,8453,7553,76081,8003,760
2022-02-093,7603,8053,7453,790113,3003,790
2022-02-083,7603,8053,7353,74058,1003,740
2022-02-073,7353,7903,7003,77092,1003,770
2022-02-043,6753,7353,6203,730156,8003,730
2022-02-033,7103,7403,6703,725188,2003,725
2022-02-023,6203,7403,5453,725207,2003,725
2022-02-013,8303,8953,6003,605399,9003,605
2022-01-313,8803,9453,7703,920176,3003,920
2022-01-283,9003,9753,8703,950145,2003,950
2022-01-273,9303,9453,7703,795137,8003,795
2022-01-263,8753,9253,8403,89090,5003,890
2022-01-253,9353,9353,8303,86074,0003,860
2022-01-243,8153,9653,8153,94586,6003,945
2022-01-213,8503,8503,7853,830139,8003,830
2022-01-203,9103,9953,8753,955105,3003,955
2022-01-193,9504,0153,9003,910105,6003,910
2022-01-184,0604,1003,9804,00584,4004,005
2022-01-174,0804,1104,0154,02569,1004,025
2022-01-144,1754,1754,0404,070111,7004,070
2022-01-134,1454,1654,1054,105102,1004,105
2022-01-124,0704,1404,0604,09572,7004,095
2022-01-114,0104,0403,9404,030130,8004,030
2022-01-074,1504,1804,0504,08067,6004,080
2022-01-064,1604,1854,1104,12089,6004,120
2022-01-054,1804,2104,1404,210130,0004,210
2022-01-044,1404,1704,0704,155141,2004,155

分割・併合履歴 : [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株